Alexander's, Inc.ALXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $235.82 | $241.52 | $234.06 | $240.83 | 127,896 |
| 1/15/2026 | $235.00 | $238.70 | $231.85 | $235.07 | 96,425 |
| 1/14/2026 | $225.59 | $234.54 | $225.59 | $233.78 | 83,908 |
| 1/13/2026 | $230.57 | $231.50 | $224.33 | $227.02 | 78,841 |
| 1/12/2026 | $226.42 | $234.56 | $226.28 | $229.32 | 78,200 |
| 1/9/2026 | $231.75 | $234.98 | $226.12 | $228.75 | 60,341 |
| 1/8/2026 | $223.08 | $233.60 | $222.60 | $231.76 | 78,300 |
| 1/7/2026 | $227.23 | $228.62 | $220.63 | $222.85 | 63,846 |
| 1/6/2026 | $224.10 | $226.68 | $220.25 | $226.30 | 71,100 |
| 1/5/2026 | $219.00 | $227.00 | $216.00 | $224.73 | 59,938 |
| 1/2/2026 | $217.28 | $219.65 | $214.65 | $218.86 | 52,208 |
| 12/31/2025 | $218.17 | $218.99 | $214.99 | $217.94 | 37,400 |
| 12/30/2025 | $219.27 | $221.99 | $216.97 | $218.90 | 38,029 |
| 12/29/2025 | $217.25 | $220.10 | $216.11 | $219.69 | 38,846 |
| 12/26/2025 | $217.80 | $219.22 | $216.03 | $218.16 | 55,119 |
| 12/24/2025 | $214.19 | $219.64 | $214.19 | $218.16 | 71,630 |
| 12/23/2025 | $215.00 | $216.83 | $213.00 | $214.52 | 71,524 |
| 12/22/2025 | $216.80 | $219.20 | $214.00 | $215.18 | 56,345 |
| 12/19/2025 | $218.00 | $220.94 | $215.30 | $216.50 | 128,621 |
| 12/18/2025 | $221.13 | $221.13 | $215.44 | $218.56 | 135,042 |
| 12/17/2025 | $218.16 | $221.71 | $217.42 | $219.31 | 114,258 |
| 12/16/2025 | $215.01 | $218.41 | $215.01 | $216.80 | 44,800 |
| 12/15/2025 | $218.55 | $218.55 | $214.80 | $216.26 | 80,019 |
| 12/12/2025 | $217.00 | $219.61 | $216.57 | $218.26 | 40,600 |
| 12/11/2025 | $214.54 | $216.97 | $213.50 | $216.29 | 32,917 |
| 12/10/2025 | $216.24 | $216.91 | $212.03 | $213.25 | 54,621 |
| 12/9/2025 | $214.14 | $218.02 | $213.70 | $215.99 | 44,400 |
| 12/8/2025 | $212.69 | $214.08 | $210.56 | $213.47 | 46,811 |
| 12/5/2025 | $214.90 | $216.89 | $210.18 | $211.82 | 33,700 |
| 12/4/2025 | $213.71 | $217.48 | $211.72 | $216.19 | 48,022 |
| 12/3/2025 | $212.27 | $216.50 | $211.41 | $215.82 | 46,400 |
| 12/2/2025 | $211.95 | $214.13 | $211.33 | $213.44 | 49,500 |
| 12/1/2025 | $210.70 | $213.94 | $207.00 | $213.56 | 44,600 |
| 11/28/2025 | $211.73 | $214.66 | $210.49 | $211.93 | 31,600 |
| 11/26/2025 | $212.44 | $214.07 | $211.13 | $212.14 | 25,100 |
| 11/25/2025 | $209.99 | $214.70 | $209.25 | $212.27 | 43,800 |
| 11/24/2025 | $207.55 | $211.24 | $207.55 | $210.70 | 23,696 |
| 11/21/2025 | $206.04 | $209.35 | $201.28 | $207.55 | 26,800 |
| 11/20/2025 | $210.97 | $210.97 | $204.84 | $205.15 | 28,200 |
| 11/19/2025 | $211.54 | $213.25 | $208.68 | $208.86 | 27,000 |
| 11/18/2025 | $210.44 | $214.00 | $209.40 | $213.63 | 33,500 |
| 11/17/2025 | $216.81 | $216.81 | $210.80 | $211.37 | 185,900 |
| 11/14/2025 | $217.15 | $218.90 | $215.27 | $216.52 | 30,127 |
| 11/13/2025 | $221.48 | $225.06 | $215.74 | $218.15 | 25,100 |
| 11/12/2025 | $223.89 | $224.90 | $220.85 | $220.85 | 35,584 |
| 11/11/2025 | $221.56 | $226.17 | $221.56 | $224.74 | 53,016 |
| 11/10/2025 | $228.14 | $228.42 | $222.22 | $222.67 | 27,900 |
| 11/7/2025 | $226.17 | $234.40 | $223.85 | $231.75 | 49,634 |
| 11/6/2025 | $231.23 | $233.85 | $227.99 | $227.99 | 51,500 |
| 11/5/2025 | $228.04 | $240.00 | $225.42 | $232.87 | 113,405 |
| 11/4/2025 | $225.27 | $231.83 | $222.48 | $229.33 | 184,900 |
| 11/3/2025 | $219.27 | $226.00 | $213.44 | $224.51 | 41,502 |
| 10/31/2025 | $218.59 | $222.18 | $214.98 | $220.93 | 63,000 |
| 10/30/2025 | $222.42 | $223.36 | $217.38 | $218.54 | 31,813 |
| 10/29/2025 | $230.10 | $231.90 | $222.50 | $223.01 | 51,933 |
| 10/28/2025 | $236.87 | $237.40 | $228.33 | $230.95 | 74,900 |
| 10/27/2025 | $235.95 | $238.16 | $230.98 | $236.63 | 78,800 |
| 10/24/2025 | $233.63 | $236.99 | $231.99 | $234.54 | 75,613 |
| 10/23/2025 | $233.22 | $236.70 | $228.45 | $231.81 | 75,400 |
| 10/22/2025 | $233.22 | $235.00 | $230.50 | $233.66 | 70,900 |
| 10/21/2025 | $238.25 | $238.63 | $231.47 | $232.19 | 65,100 |
| 10/20/2025 | $238.09 | $238.52 | $233.25 | $236.50 | 67,416 |